DAX Automobile (966008)

CXPAX
🏛️ Deutschland →
1,870.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,956.52 1,962.28 1,955.38 1,958.35 0.0M
2023-12-28 1,963.73 1,964.98 1,951.99 1,952.88 0.0M
2023-12-27 1,957.65 1,967.36 1,952.98 1,959.58 0.0M
2023-12-22 1,960.19 1,973.63 1,960.19 1,962.83 0.0M
2023-12-21 1,971.64 1,971.68 1,942.13 1,958.42 0.0M
2023-12-20 1,987.26 1,994.14 1,970.31 1,973.82 0.0M
2023-12-19 1,973.67 1,986.86 1,971.20 1,975.93 0.0M
2023-12-18 1,994.96 1,994.96 1,977.58 1,983.34 0.0M
2023-12-15 2,012.20 2,038.25 2,004.69 2,008.72 0.0M
2023-12-14 1,950.50 2,012.50 1,950.50 1,995.77 0.0M
2023-12-13 1,970.70 1,976.96 1,950.21 1,950.21 0.0M
2023-12-12 1,988.91 1,995.02 1,970.73 1,970.75 0.0M
2023-12-11 1,979.15 1,986.59 1,968.60 1,980.73 0.0M
2023-12-08 1,954.76 1,986.37 1,946.83 1,978.33 0.0M
2023-12-07 1,955.02 1,958.72 1,943.85 1,952.80 0.0M
2023-12-06 1,924.42 1,974.80 1,924.42 1,962.45 0.0M
2023-12-05 1,895.58 1,923.54 1,890.24 1,920.66 0.0M
2023-12-04 1,888.96 1,901.80 1,878.07 1,898.33 0.0M
2023-12-01 1,886.35 1,893.00 1,874.24 1,893.00 0.0M
2023-11-30 1,893.37 1,893.37 1,873.96 1,881.15 0.0M
2023-11-29 1,849.54 1,889.74 1,849.54 1,884.36 0.0M
2023-11-28 1,843.35 1,845.71 1,833.13 1,843.64 0.0M
2023-11-27 1,867.29 1,867.29 1,846.79 1,852.81 0.0M
2023-11-24 1,849.34 1,867.31 1,841.50 1,865.47 0.0M
2023-11-23 1,868.25 1,869.08 1,854.75 1,855.24 0.0M
2023-11-22 1,867.34 1,871.64 1,858.98 1,862.74 0.0M
2023-11-21 1,885.83 1,889.82 1,859.03 1,859.03 0.0M
2023-11-20 1,890.87 1,895.87 1,876.39 1,890.67 0.0M
2023-11-17 1,870.13 1,891.05 1,865.39 1,883.38 0.0M
2023-11-16 1,886.90 1,898.64 1,864.88 1,865.23 0.0M
2023-11-15 1,874.35 1,898.47 1,870.69 1,894.82 0.0M
2023-11-14 1,826.04 1,870.38 1,824.20 1,866.89 0.0M
2023-11-13 1,811.79 1,817.55 1,800.61 1,816.84 0.0M
2023-11-10 1,818.65 1,818.65 1,794.59 1,803.07 0.0M
2023-11-09 1,829.28 1,840.21 1,820.99 1,825.52 0.0M
2023-11-08 1,803.75 1,837.05 1,799.36 1,827.18 0.0M
2023-11-07 1,823.15 1,834.32 1,805.79 1,811.82 0.0M
2023-11-06 1,845.98 1,852.88 1,829.54 1,832.54 0.0M
2023-11-03 1,812.06 1,855.76 1,812.06 1,837.25 0.0M
2023-11-02 1,761.10 1,814.18 1,761.10 1,808.87 0.0M
2023-11-01 1,757.56 1,772.58 1,743.22 1,760.60 0.0M
2023-10-31 1,745.14 1,755.38 1,737.99 1,746.80 0.0M
2023-10-30 1,759.23 1,766.73 1,739.06 1,746.05 0.0M
2023-10-27 1,780.50 1,796.10 1,753.53 1,755.67 0.0M
2023-10-26 1,836.48 1,838.48 1,762.47 1,778.50 0.0M
2023-10-25 1,858.94 1,858.94 1,828.03 1,842.80 0.0M
2023-10-24 1,856.25 1,864.74 1,852.01 1,856.25 0.0M
2023-10-23 1,878.50 1,878.50 1,839.23 1,866.35 0.0M
2023-10-20 1,898.10 1,902.24 1,871.40 1,876.03 0.0M
2023-10-19 1,949.00 1,949.00 1,905.40 1,914.61 0.0M
2023-10-18 1,967.40 1,977.48 1,950.23 1,950.23 0.0M
2023-10-17 1,947.78 1,963.19 1,941.45 1,962.99 0.0M
2023-10-16 1,949.35 1,964.18 1,932.42 1,959.58 0.0M
2023-10-13 1,970.56 1,975.16 1,943.42 1,946.79 0.0M
2023-10-12 1,973.11 1,983.70 1,959.65 1,966.17 0.0M
2023-10-11 1,942.28 1,975.56 1,938.89 1,966.41 0.0M
2023-10-10 1,929.08 1,963.14 1,929.08 1,955.19 0.0M
2023-10-09 1,912.24 1,920.22 1,898.71 1,913.39 0.0M
2023-10-06 1,920.46 1,934.56 1,898.34 1,926.61 0.0M
2023-10-05 1,936.62 1,942.41 1,919.84 1,920.48 0.0M
2023-10-04 1,928.59 1,943.02 1,900.31 1,939.84 0.0M
2023-10-03 1,952.64 1,962.95 1,936.60 1,937.99 0.0M
2023-10-02 1,972.28 1,978.02 1,950.17 1,959.54 0.0M
2023-09-29 1,963.84 1,979.15 1,961.88 1,961.89 0.0M
2023-09-28 1,947.39 1,964.61 1,936.08 1,964.51 0.0M
2023-09-27 1,951.92 1,975.46 1,947.22 1,951.73 0.0M
2023-09-26 1,983.60 1,984.23 1,954.21 1,956.53 0.0M
2023-09-25 2,002.83 2,010.28 1,976.31 1,989.94 0.0M
2023-09-22 1,999.21 2,018.56 1,990.79 2,017.11 0.0M
2023-09-21 2,018.19 2,023.26 1,998.86 2,010.91 0.0M
2023-09-20 1,998.93 2,038.99 1,998.93 2,030.34 0.0M
2023-09-19 1,977.07 2,009.42 1,977.07 1,993.09 0.0M
2023-09-18 2,002.33 2,002.52 1,969.32 1,976.38 0.0M
2023-09-15 1,984.19 2,017.03 1,983.25 2,004.20 0.0M
2023-09-14 1,980.85 1,982.74 1,956.14 1,978.11 0.0M
2023-09-13 1,993.29 2,048.18 1,987.06 1,996.27 0.0M
2023-09-12 1,990.03 2,011.17 1,976.02 1,995.72 0.0M
2023-09-11 1,981.85 1,992.00 1,976.40 1,983.59 0.0M
2023-09-08 1,964.53 1,972.16 1,936.36 1,968.88 0.0M
2023-09-07 1,979.88 1,987.25 1,957.14 1,957.14 0.0M
2023-09-06 1,982.38 1,999.48 1,979.57 1,984.85 0.0M
2023-09-05 1,967.07 1,996.82 1,958.14 1,996.82 0.0M
2023-09-04 1,973.63 1,992.51 1,973.63 1,976.44 0.0M
2023-09-01 2,019.41 2,019.41 1,958.19 1,965.46 0.0M
2023-08-31 2,025.46 2,035.91 2,020.93 2,024.23 0.0M
2023-08-30 2,040.16 2,041.97 2,019.92 2,022.98 0.0M
2023-08-29 2,022.20 2,035.37 2,015.66 2,033.84 0.0M
2023-08-28 2,022.51 2,026.51 2,000.46 2,017.38 0.0M
2023-08-25 2,003.03 2,016.46 2,000.67 2,007.16 0.0M
2023-08-24 2,047.06 2,052.41 2,008.82 2,010.42 0.0M
2023-08-23 2,050.11 2,053.81 2,025.75 2,031.50 0.0M
2023-08-22 2,051.45 2,063.26 2,044.96 2,046.60 0.0M
2023-08-21 2,023.67 2,055.46 2,023.67 2,041.94 0.0M
2023-08-18 2,023.18 2,031.49 2,007.87 2,025.50 0.0M
2023-08-17 2,051.46 2,054.68 2,037.99 2,041.15 0.0M
2023-08-16 2,047.12 2,072.05 2,046.78 2,056.77 0.0M
2023-08-15 2,076.01 2,076.31 2,050.92 2,054.56 0.0M
2023-08-14 2,063.59 2,085.50 2,059.25 2,073.58 0.0M
2023-08-11 2,097.33 2,105.93 2,075.90 2,076.49 0.0M
2023-08-10 2,106.88 2,123.59 2,103.32 2,109.30 0.0M
2023-08-09 2,106.49 2,126.19 2,092.66 2,092.69 0.0M
2023-08-08 2,130.21 2,149.02 2,090.71 2,106.99 0.0M
2023-08-07 2,141.34 2,156.78 2,128.48 2,143.02 0.0M
2023-08-04 2,149.53 2,162.81 2,135.70 2,150.78 0.0M
2023-08-03 2,153.59 2,155.15 2,123.08 2,141.61 0.0M
2023-08-02 2,157.52 2,169.96 2,128.59 2,163.28 0.0M
2023-08-01 2,206.77 2,206.77 2,144.84 2,162.32 0.0M
2023-07-31 2,226.69 2,232.21 2,210.47 2,210.53 0.0M
2023-07-28 2,204.80 2,227.90 2,181.23 2,227.90 0.0M
2023-07-27 2,171.72 2,209.01 2,137.20 2,208.21 0.0M
2023-07-26 2,196.16 2,197.99 2,142.08 2,168.24 0.0M
2023-07-25 2,212.80 2,216.80 2,196.19 2,199.16 0.0M
2023-07-24 2,186.68 2,205.48 2,182.06 2,204.59 0.0M
2023-07-21 2,191.89 2,206.56 2,180.51 2,191.67 0.0M
2023-07-20 2,187.33 2,203.83 2,185.48 2,195.64 0.0M
2023-07-19 2,203.29 2,209.08 2,178.64 2,197.17 0.0M
2023-07-18 2,187.96 2,208.04 2,183.55 2,197.66 0.0M
2023-07-17 2,184.79 2,195.67 2,178.00 2,192.71 0.0M
2023-07-14 2,203.65 2,203.65 2,184.67 2,197.04 0.0M
2023-07-13 2,197.07 2,217.36 2,187.91 2,206.30 0.0M
2023-07-12 2,194.47 2,206.61 2,185.41 2,204.36 0.0M
2023-07-11 2,186.64 2,193.64 2,161.70 2,190.26 0.0M
2023-07-10 2,178.11 2,198.61 2,158.37 2,182.74 0.0M
2023-07-07 2,169.61 2,185.11 2,157.15 2,183.15 0.0M
2023-07-06 2,223.19 2,224.16 2,165.96 2,173.97 0.0M
2023-07-05 2,205.32 2,239.09 2,204.69 2,239.08 0.0M
2023-07-04 2,235.70 2,240.96 2,201.31 2,222.52 0.0M
2023-07-03 2,249.52 2,259.95 2,231.34 2,234.79 0.0M
2023-06-30 2,230.36 2,245.73 2,221.20 2,239.00 0.0M
2023-06-29 2,207.18 2,232.12 2,207.18 2,217.14 0.0M
2023-06-28 2,181.97 2,201.06 2,174.81 2,196.73 0.0M
2023-06-27 2,191.14 2,195.17 2,157.15 2,171.17 0.0M
2023-06-26 2,186.96 2,194.65 2,154.21 2,186.70 0.0M
2023-06-23 2,182.27 2,191.19 2,164.51 2,181.70 0.0M
2023-06-22 2,215.71 2,215.71 2,178.13 2,193.47 0.0M
2023-06-21 2,256.67 2,268.00 2,223.95 2,228.10 0.0M
2023-06-20 2,257.96 2,257.96 2,232.30 2,248.94 0.0M
2023-06-19 2,270.74 2,283.05 2,263.92 2,272.52 0.0M
2023-06-16 2,282.76 2,286.51 2,270.44 2,286.51 0.0M
2023-06-15 2,289.84 2,294.70 2,264.04 2,284.02 0.0M
2023-06-14 2,281.97 2,314.01 2,281.97 2,297.52 0.0M
2023-06-13 2,265.66 2,277.93 2,252.15 2,277.91 0.0M
2023-06-12 2,235.08 2,253.47 2,231.24 2,251.19 0.0M
2023-06-09 2,217.57 2,232.44 2,215.08 2,216.53 0.0M
2023-06-08 2,201.28 2,238.58 2,199.48 2,218.42 0.0M
2023-06-07 2,191.68 2,200.52 2,171.49 2,197.97 0.0M
2023-06-06 2,181.13 2,190.29 2,172.31 2,189.24 0.0M
2023-06-05 2,180.65 2,192.11 2,172.20 2,187.41 0.0M
2023-06-02 2,153.40 2,187.50 2,139.91 2,183.54 0.0M
2023-06-01 2,112.21 2,132.77 2,108.61 2,127.14 0.0M
2023-05-31 2,135.75 2,138.64 2,092.13 2,101.92 0.0M
2023-05-30 2,150.11 2,170.69 2,141.89 2,145.82 0.0M
2023-05-29 2,168.32 2,176.64 2,144.23 2,152.76 0.0M
2023-05-26 2,134.10 2,160.59 2,121.45 2,158.26 0.0M
2023-05-25 2,127.20 2,132.52 2,105.58 2,120.98 0.0M
2023-05-24 2,152.31 2,152.31 2,113.72 2,123.04 0.0M
2023-05-23 2,159.86 2,170.56 2,153.45 2,166.79 0.0M
2023-05-22 2,152.79 2,167.89 2,151.06 2,164.97 0.0M
2023-05-19 2,146.54 2,171.86 2,144.26 2,155.47 0.0M
2023-05-18 2,092.68 2,143.30 2,092.68 2,139.01 0.0M
2023-05-17 2,059.12 2,084.96 2,055.85 2,080.55 0.0M
2023-05-16 2,081.00 2,081.00 2,057.87 2,067.26 0.0M
2023-05-15 2,095.55 2,099.05 2,083.17 2,087.61 0.0M
2023-05-12 2,097.97 2,100.66 2,081.45 2,085.51 0.0M
2023-05-11 2,080.09 2,096.78 2,073.42 2,086.33 0.0M
2023-05-10 2,076.75 2,089.89 2,066.13 2,080.03 0.0M
2023-05-09 2,077.63 2,082.12 2,058.23 2,067.38 0.0M
2023-05-08 2,061.26 2,082.58 2,057.54 2,067.49 0.0M
2023-05-05 2,010.24 2,064.12 2,007.94 2,062.48 0.0M
2023-05-04 1,996.20 2,028.66 1,987.45 2,007.54 0.0M
2023-05-03 1,990.29 1,998.06 1,965.24 1,993.85 0.0M
2023-05-02 2,013.08 2,027.00 1,979.54 1,981.64 0.0M
2023-04-28 2,002.47 2,011.66 1,949.09 2,003.58 0.0M
2023-04-27 1,996.59 2,016.00 1,980.04 1,985.80 0.0M
2023-04-26 1,982.33 1,992.09 1,968.33 1,988.64 0.0M
2023-04-25 1,992.69 1,996.30 1,978.41 1,986.90 0.0M
2023-04-24 1,990.00 2,003.88 1,980.94 1,993.92 0.0M
2023-04-21 1,975.00 1,997.79 1,961.56 1,984.02 0.0M
2023-04-20 2,012.44 2,012.83 1,955.06 1,966.68 0.0M
2023-04-19 2,028.68 2,034.45 2,014.28 2,032.66 0.0M
2023-04-18 2,030.57 2,040.03 2,024.86 2,035.01 0.0M
2023-04-17 2,046.82 2,056.60 2,015.89 2,021.63 0.0M
2023-04-14 2,027.84 2,050.53 2,022.94 2,040.70 0.0M
2023-04-13 2,012.63 2,024.26 2,002.96 2,017.40 0.0M
2023-04-12 2,002.41 2,034.47 2,002.41 2,011.40 0.0M
2023-04-11 1,983.37 2,009.68 1,983.37 2,000.15 0.0M
2023-04-06 1,974.34 1,978.70 1,954.56 1,966.55 0.0M
2023-04-05 2,026.73 2,028.47 1,970.28 1,977.26 0.0M
2023-04-04 2,030.42 2,045.35 2,020.88 2,020.91 0.0M
2023-04-03 2,023.60 2,032.57 2,015.19 2,019.84 0.0M
2023-03-31 2,028.27 2,029.63 2,011.98 2,024.30 0.0M
2023-03-30 2,006.06 2,023.58 2,006.06 2,020.34 0.0M
2023-03-29 2,008.68 2,010.30 1,976.28 1,994.88 0.0M
2023-03-28 2,000.07 2,022.07 1,998.69 2,003.62 0.0M
2023-03-27 1,957.88 2,006.45 1,957.38 1,993.41 0.0M
2023-03-24 1,982.86 1,982.86 1,922.29 1,956.70 0.0M
2023-03-23 2,000.55 2,005.99 1,968.64 1,992.81 0.0M
2023-03-22 1,989.23 2,015.14 1,986.12 2,000.25 0.0M
2023-03-21 1,950.87 1,995.94 1,950.87 1,985.50 0.0M
2023-03-20 1,939.98 1,955.07 1,890.40 1,946.22 0.0M
2023-03-17 1,982.45 1,995.16 1,925.16 1,946.04 0.0M
2023-03-16 1,968.39 2,001.10 1,938.95 1,976.36 0.0M
2023-03-15 2,034.24 2,042.88 1,957.66 1,967.82 0.0M
2023-03-14 2,013.64 2,033.51 1,984.03 2,030.51 0.0M
2023-03-13 2,086.79 2,086.79 1,999.46 2,010.71 0.0M
2023-03-10 2,106.69 2,106.69 2,059.20 2,084.54 0.0M
2023-03-09 2,139.65 2,158.18 2,091.16 2,113.24 0.0M
2023-03-08 2,128.39 2,148.09 2,127.37 2,137.49 0.0M
2023-03-07 2,125.88 2,139.13 2,121.99 2,124.34 0.0M
2023-03-06 2,139.59 2,143.70 2,126.33 2,134.48 0.0M
2023-03-03 2,051.22 2,142.12 2,051.22 2,138.95 0.0M
2023-03-02 2,036.73 2,052.05 2,018.78 2,049.97 0.0M
2023-03-01 2,048.53 2,075.05 2,043.35 2,049.19 0.0M
2023-02-28 2,028.21 2,046.69 2,013.12 2,036.94 0.0M
2023-02-27 2,014.77 2,046.26 2,014.77 2,036.16 0.0M
2023-02-24 2,077.46 2,077.46 2,011.69 2,011.69 0.0M
2023-02-23 2,066.53 2,081.34 2,060.62 2,070.36 0.0M
2023-02-22 2,054.21 2,063.51 2,038.09 2,057.29 0.0M
2023-02-21 2,077.56 2,083.17 2,047.63 2,065.23 0.0M
2023-02-20 2,084.88 2,096.39 2,081.64 2,081.64 0.0M
2023-02-17 2,050.93 2,079.88 2,049.34 2,074.57 0.0M
2023-02-16 2,060.64 2,066.41 2,032.31 2,054.25 0.0M
2023-02-15 2,031.05 2,049.80 2,025.14 2,048.28 0.0M
2023-02-14 2,024.17 2,041.98 2,015.24 2,027.16 0.0M
2023-02-13 2,030.36 2,036.77 2,018.14 2,018.14 0.0M
2023-02-10 2,049.20 2,053.86 2,015.19 2,025.29 0.0M
2023-02-09 2,039.66 2,065.37 2,039.66 2,055.26 0.0M
2023-02-08 2,034.99 2,046.69 2,009.80 2,028.21 0.0M
2023-02-07 2,033.39 2,047.65 2,021.64 2,034.07 0.0M
2023-02-06 2,030.18 2,041.82 2,006.97 2,023.25 0.0M
2023-02-03 2,039.22 2,056.53 2,022.83 2,041.17 0.0M
2023-02-02 1,980.55 2,064.15 1,977.73 2,053.78 0.0M
2023-02-01 1,952.56 1,978.04 1,946.00 1,975.73 0.0M
2023-01-31 1,919.31 1,944.05 1,905.95 1,943.96 0.0M
2023-01-30 1,947.59 1,948.79 1,914.43 1,925.15 0.0M
2023-01-27 1,934.13 1,954.87 1,934.13 1,946.47 0.0M
2023-01-26 1,922.86 1,931.66 1,917.55 1,928.86 0.0M
2023-01-25 1,905.46 1,917.74 1,897.96 1,911.95 0.0M
2023-01-24 1,921.10 1,923.56 1,895.05 1,911.11 0.0M
2023-01-23 1,896.76 1,912.77 1,887.64 1,911.97 0.0M
2023-01-20 1,890.17 1,890.17 1,864.57 1,880.38 0.0M
2023-01-19 1,908.60 1,909.42 1,873.98 1,876.94 0.0M
2023-01-18 1,922.53 1,930.52 1,913.49 1,918.35 0.0M
2023-01-17 1,924.61 1,935.59 1,900.28 1,927.48 0.0M
2023-01-16 1,924.50 1,924.50 1,906.81 1,920.01 0.0M
2023-01-13 1,930.95 1,930.95 1,905.68 1,917.90 0.0M
2023-01-12 1,939.41 1,960.69 1,936.11 1,956.34 0.0M
2023-01-11 1,924.47 1,935.68 1,916.27 1,932.18 0.0M
2023-01-10 1,908.66 1,920.81 1,897.37 1,914.93 0.0M
2023-01-09 1,903.16 1,914.10 1,893.18 1,909.78 0.0M
2023-01-06 1,886.80 1,893.28 1,845.58 1,891.30 0.0M
2023-01-05 1,864.72 1,887.75 1,858.24 1,881.97 0.0M
2023-01-04 1,830.04 1,868.34 1,827.10 1,865.18 0.0M
2023-01-03 1,811.07 1,842.05 1,809.53 1,818.63 0.0M
2023-01-02 1,766.41 1,812.33 1,766.41 1,808.88 0.0M